日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
589 |
595 |
576 |
581 |
-1.19% |
127,700 |
2024/7/1 |
597 |
603 |
579 |
588 |
-1.01% |
203,100 |
2024/6/28 |
617 |
619 |
590 |
594 |
-7.76% |
254,700 |
2024/6/27 |
643 |
654 |
641 |
644 |
+0.78% |
110,900 |
2024/6/26 |
635 |
639 |
632 |
639 |
+1.27% |
76,600 |
2024/6/25 |
625 |
635 |
624 |
631 |
+0.96% |
94,200 |
2024/6/24 |
629 |
631 |
618 |
625 |
-0.16% |
60,700 |
2024/6/21 |
623 |
631 |
623 |
626 |
+1.13% |
109,200 |
2024/6/20 |
607 |
621 |
607 |
619 |
+1.64% |
67,500 |
2024/6/19 |
615 |
616 |
609 |
609 |
-0.49% |
67,000 |
2024/6/18 |
615 |
619 |
612 |
612 |
-0.97% |
39,400 |
2024/6/17 |
607 |
619 |
605 |
618 |
+1.81% |
81,700 |
2024/6/14 |
598 |
608 |
597 |
607 |
-0.16% |
70,100 |
2024/6/13 |
616 |
620 |
608 |
608 |
-0.98% |
77,000 |
2024/6/12 |
608 |
616 |
608 |
614 |
+0.82% |
61,600 |
2024/6/11 |
607 |
614 |
606 |
609 |
+0.00% |
66,900 |
2024/6/10 |
607 |
614 |
600 |
609 |
+0.33% |
94,100 |
2024/6/7 |
588 |
608 |
588 |
607 |
+2.02% |
106,000 |
2024/6/6 |
592 |
596 |
587 |
595 |
+1.54% |
68,600 |
2024/6/5 |
579 |
595 |
578 |
586 |
+1.56% |
91,900 |
2024/6/4 |
558 |
579 |
558 |
577 |
+2.67% |
92,900 |
2024/6/3 |
565 |
566 |
557 |
562 |
-0.18% |
48,200 |
2024/5/31 |
539 |
563 |
539 |
563 |
+4.84% |
85,500 |
2024/5/30 |
525 |
539 |
525 |
537 |
+0.37% |
78,600 |
2024/5/29 |
553 |
554 |
535 |
535 |
-3.43% |
77,600 |
2024/5/28 |
549 |
557 |
546 |
554 |
+2.03% |
117,500 |
2024/5/27 |
557 |
559 |
527 |
543 |
-3.04% |
187,100 |
2024/5/24 |
550 |
566 |
546 |
560 |
+0.54% |
169,400 |
2024/5/23 |
556 |
560 |
549 |
557 |
+0.00% |
152,100 |
2024/5/22 |
566 |
572 |
556 |
557 |
-2.11% |
124,900 |
2024/5/21 |
586 |
604 |
567 |
569 |
-3.40% |
265,500 |
2024/5/20 |
583 |
608 |
583 |
589 |
-0.67% |
115,000 |
2024/5/17 |
586 |
599 |
584 |
593 |
-0.17% |
93,500 |
2024/5/16 |
610 |
615 |
585 |
594 |
+1.89% |
113,800 |
2024/5/15 |
605 |
608 |
582 |
583 |
-2.51% |
122,300 |
2024/5/14 |
599 |
604 |
591 |
598 |
+3.28% |
135,200 |
2024/5/13 |
593 |
593 |
570 |
579 |
-3.18% |
236,800 |
2024/5/10 |
596 |
598 |
591 |
598 |
+0.50% |
54,000 |
2024/5/9 |
605 |
605 |
592 |
595 |
-1.00% |
63,700 |
2024/5/8 |
603 |
616 |
599 |
601 |
-1.31% |
91,700 |
2024/5/7 |
600 |
612 |
597 |
609 |
+1.67% |
149,900 |
2024/5/2 |
603 |
604 |
595 |
599 |
-0.83% |
53,900 |
2024/5/1 |
593 |
604 |
590 |
604 |
+1.51% |
134,600 |
2024/4/30 |
601 |
602 |
594 |
595 |
+0.00% |
56,000 |
2024/4/26 |
604 |
604 |
592 |
595 |
-1.49% |
95,100 |
2024/4/25 |
617 |
617 |
604 |
604 |
-1.79% |
79,300 |
2024/4/24 |
617 |
623 |
611 |
615 |
+0.99% |
104,600 |
2024/4/23 |
605 |
616 |
604 |
609 |
+0.66% |
79,400 |
2024/4/22 |
597 |
605 |
593 |
605 |
+2.37% |
67,800 |
2024/4/19 |
607 |
611 |
587 |
591 |
-3.11% |
137,900 |
2024/4/18 |
602 |
619 |
599 |
610 |
+1.16% |
134,900 |
2024/4/17 |
602 |
604 |
594 |
603 |
+0.00% |
80,900 |
2024/4/16 |
603 |
608 |
595 |
603 |
-0.82% |
102,300 |
2024/4/15 |
606 |
613 |
605 |
608 |
-0.16% |
60,200 |
2024/4/12 |
614 |
616 |
607 |
609 |
-0.65% |
32,000 |
2024/4/11 |
612 |
620 |
608 |
613 |
-0.49% |
63,500 |
2024/4/10 |
612 |
623 |
610 |
616 |
+1.65% |
82,700 |
2024/4/9 |
601 |
607 |
598 |
606 |
+1.00% |
82,000 |
2024/4/8 |
602 |
606 |
594 |
600 |
-0.50% |
88,100 |
2024/4/5 |
594 |
603 |
590 |
603 |
+1.01% |
111,600 |
2024/4/4 |
605 |
605 |
593 |
597 |
-0.17% |
172,800 |
2024/4/3 |
613 |
618 |
598 |
598 |
-3.39% |
253,700 |
2024/4/2 |
621 |
621 |
614 |
619 |
-0.64% |
81,000 |
2024/4/1 |
622 |
628 |
617 |
623 |
+0.81% |
65,500 |
2024/3/29 |
603 |
621 |
603 |
618 |
+2.66% |
93,600 |
2024/3/28 |
607 |
609 |
601 |
602 |
-0.66% |
68,600 |
2024/3/27 |
605 |
613 |
601 |
606 |
+0.50% |
111,900 |
2024/3/26 |
612 |
612 |
593 |
603 |
-1.79% |
287,900 |
2024/3/25 |
615 |
630 |
611 |
614 |
+0.00% |
117,300 |
2024/3/22 |
619 |
620 |
611 |
614 |
-0.16% |
63,300 |
2024/3/21 |
620 |
625 |
612 |
615 |
-0.65% |
121,800 |
2024/3/19 |
612 |
619 |
608 |
619 |
+1.31% |
74,900 |
2024/3/18 |
605 |
614 |
605 |
611 |
+0.99% |
49,800 |
2024/3/15 |
606 |
610 |
602 |
605 |
-1.31% |
74,600 |
2024/3/14 |
618 |
618 |
606 |
613 |
-0.16% |
87,000 |
2024/3/13 |
627 |
627 |
610 |
614 |
-2.54% |
153,200 |
2024/3/12 |
627 |
634 |
617 |
630 |
+0.48% |
119,600 |
2024/3/11 |
643 |
648 |
623 |
627 |
-3.98% |
173,400 |
2024/3/8 |
645 |
657 |
645 |
653 |
-0.31% |
102,100 |
2024/3/7 |
657 |
661 |
649 |
655 |
-0.15% |
128,000 |
2024/3/6 |
636 |
665 |
636 |
656 |
+2.34% |
137,300 |
2024/3/5 |
639 |
645 |
631 |
641 |
-0.31% |
126,300 |
2024/3/4 |
643 |
654 |
642 |
643 |
+0.00% |
110,900 |
2024/3/1 |
646 |
654 |
640 |
643 |
+0.16% |
103,900 |
2024/2/29 |
644 |
659 |
636 |
642 |
-1.38% |
214,300 |
2024/2/28 |
646 |
667 |
643 |
651 |
+0.93% |
149,400 |
2024/2/27 |
643 |
650 |
640 |
645 |
+1.10% |
143,200 |
2024/2/26 |
623 |
640 |
614 |
638 |
+2.41% |
127,800 |
2024/2/22 |
630 |
638 |
620 |
623 |
-0.48% |
134,000 |
2024/2/21 |
642 |
644 |
625 |
626 |
-2.49% |
129,700 |
2024/2/20 |
635 |
644 |
632 |
642 |
+0.78% |
105,200 |
2024/2/19 |
609 |
638 |
605 |
637 |
+4.77% |
230,700 |
2024/2/16 |
610 |
620 |
593 |
608 |
-2.09% |
416,800 |
2024/2/15 |
660 |
665 |
620 |
621 |
+0.16% |
300,000 |
2024/2/14 |
633 |
634 |
613 |
620 |
-1.90% |
200,300 |
2024/2/13 |
625 |
636 |
625 |
632 |
+0.48% |
94,300 |
2024/2/9 |
636 |
644 |
628 |
629 |
-1.87% |
113,300 |
2024/2/8 |
639 |
650 |
635 |
641 |
+0.00% |
94,500 |
2024/2/7 |
636 |
647 |
636 |
641 |
+0.47% |
97,900 |
2024/2/6 |
637 |
645 |
634 |
638 |
-0.31% |
101,200 |
2024/2/5 |
638 |
651 |
635 |
640 |
+0.00% |
112,700 |
2024/2/2 |
635 |
649 |
635 |
640 |
+0.00% |
78,400 |
2024/2/1 |
661 |
661 |
636 |
640 |
-4.19% |
267,500 |
2024/1/31 |
657 |
670 |
647 |
668 |
+1.37% |
170,100 |
2024/1/30 |
655 |
661 |
649 |
659 |
+0.92% |
85,000 |
2024/1/29 |
657 |
661 |
648 |
653 |
-0.46% |
107,200 |
2024/1/26 |
661 |
669 |
655 |
656 |
-0.30% |
79,000 |
2024/1/25 |
660 |
665 |
651 |
658 |
-1.20% |
139,900 |
2024/1/24 |
665 |
677 |
662 |
666 |
+0.15% |
43,700 |
2024/1/23 |
666 |
675 |
662 |
665 |
+0.45% |
76,700 |
2024/1/22 |
665 |
673 |
656 |
662 |
-0.60% |
147,400 |
2024/1/19 |
662 |
675 |
660 |
666 |
+1.83% |
141,300 |
2024/1/18 |
655 |
666 |
651 |
654 |
-0.30% |
100,800 |
2024/1/17 |
676 |
679 |
656 |
656 |
-2.81% |
134,300 |
2024/1/16 |
679 |
688 |
675 |
675 |
-0.88% |
70,900 |
2024/1/15 |
679 |
683 |
672 |
681 |
-0.15% |
84,000 |
2024/1/12 |
678 |
689 |
671 |
682 |
+0.00% |
106,300 |
2024/1/11 |
700 |
700 |
676 |
682 |
-1.59% |
133,400 |
2024/1/10 |
690 |
705 |
687 |
693 |
+0.14% |
106,500 |
2024/1/9 |
682 |
697 |
682 |
692 |
+2.52% |
143,200 |
2024/1/5 |
696 |
696 |
674 |
675 |
-1.60% |
195,300 |
2024/1/4 |
673 |
689 |
672 |
686 |
-0.29% |
155,900 |
2023/12/29 |
697 |
699 |
682 |
688 |
-1.01% |
118,400 |
|